イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2026/08/21	0.03186	0.03235	0.03070	0.03211
2026/08/20	0.03249	0.03263	0.03162	0.03186
2026/08/19	0.02962	0.03340	0.02957	0.03249
2026/08/18	0.02965	0.02967	0.02945	0.02962
2026/08/17	0.02982	0.03004	0.02960	0.02964
2026/08/16	0.02984	0.02989	0.02976	0.02982
2026/08/15	0.02985	0.02989	0.02979	0.02984
2026/08/14	0.02971	0.02990	0.02969	0.02985
2026/08/13	0.02961	0.02979	0.02954	0.02971
2026/08/12	0.02960	0.02986	0.02951	0.02961
2026/08/11	0.02927	0.02966	0.02921	0.02960
2026/08/10	0.02943	0.02957	0.02905	0.02927
2026/08/09	0.02951	0.02964	0.02942	0.02944
2026/08/08	0.02948	0.02957	0.02946	0.02951
2026/08/07	0.02959	0.02973	0.02942	0.02948
2026/08/06	0.02952	0.02964	0.02938	0.02959
2026/08/05	0.02917	0.02974	0.02904	0.02951
2026/08/04	0.02928	0.02939	0.02912	0.02917
2026/08/03	0.02965	0.02965	0.02920	0.02928
2026/08/02	0.02937	0.02977	0.02934	0.02965
2026/08/01	0.02961	0.02973	0.02922	0.02937
2026/07/31	0.02961	0.02986	0.02943	0.02961
2026/07/30	0.02986	0.02995	0.02958	0.02961
2026/07/29	0.03006	0.03008	0.02948	0.02986
2026/07/28	0.02967	0.03010	0.02953	0.03006
2026/07/27	0.02989	0.03019	0.02958	0.02967
2026/07/26	0.02912	0.02999	0.02912	0.02989
2026/07/25	0.02902	0.02915	0.02897	0.02912
2026/07/24	0.02885	0.02910	0.02870	0.02902
2026/07/23	0.02925	0.02939	0.02883	0.02885
2026/07/22	0.02900	0.02955	0.02899	0.02925
2026/07/21	0.02919	0.02943	0.02888	0.02900
2026/07/20	0.02892	0.02919	0.02887	0.02919
2026/07/19	0.02872	0.02908	0.02869	0.02892
2026/07/18	0.02881	0.02889	0.02868	0.02872
2026/07/17	0.02920	0.02922	0.02869	0.02881
2026/07/16	0.02961	0.02980	0.02907	0.02920
2026/07/15	0.02908	0.02973	0.02888	0.02961
2026/07/14	0.02850	0.02940	0.02844	0.02908
2026/07/13	0.02832	0.02868	0.02823	0.02850
2026/07/12	0.02800	0.02843	0.02793	0.02832
2026/07/11	0.02800	0.02841	0.02793	0.02801
2026/07/10	0.02760	0.02810	0.02758	0.02800
2026/07/09	0.02799	0.02803	0.02760	0.02760
2026/07/08	0.02795	0.02811	0.02779	0.02799
2026/07/07	0.02809	0.02821	0.02792	0.02795
2026/07/06	0.02805	0.02836	0.02801	0.02809
2026/07/05	0.02819	0.02843	0.02801	0.02805
2026/07/04	0.02809	0.02856	0.02794	0.02819
2026/07/03	0.02762	0.02821	0.02762	0.02809
2026/07/02	0.02681	0.02775	0.02674	0.02762
2026/07/01	0.02681	0.02702	0.02675	0.02681
2026/06/30	0.02676	0.02694	0.02652	0.02681
2026/06/29	0.02638	0.02698	0.02616	0.02677
2026/06/28	0.02621	0.02642	0.02612	0.02638
2026/06/27	0.02626	0.02643	0.02611	0.02621
2026/06/26	0.02621	0.02641	0.02583	0.02626
2026/06/25	0.02655	0.02683	0.02618	0.02621
2026/06/24	0.02657	0.02701	0.02624	0.02655
2026/06/23	0.02699	0.02703	0.02633	0.02657
2026/06/22	0.02696	0.02739	0.02684	0.02699
2026/06/21	0.02707	0.02707	0.02680	0.02696
2026/06/20	0.02691	0.02721	0.02687	0.02707
2026/06/19	0.02717	0.02724	0.02692	0.02693
2026/06/18	0.02713	0.02729	0.02676	0.02717
2026/06/17	0.02729	0.02737	0.02687	0.02713
2026/06/16	0.02708	0.02753	0.02663	0.02729
2026/06/15	0.02624	0.02749	0.02610	0.02708
2026/06/14	0.02608	0.02643	0.02589	0.02624
2026/06/13	0.02621	0.02629	0.02606	0.02608
2026/06/12	0.02630	0.02639	0.02609	0.02621
2026/06/11	0.02636	0.02661	0.02613	0.02630
2026/06/10	0.02656	0.02673	0.02621	0.02636
2026/06/09	0.02679	0.02686	0.02645	0.02656
2026/06/08	0.02668	0.02695	0.02622	0.02679
2026/06/07	0.02577	0.02679	0.02573	0.02668
2026/06/06	0.02592	0.02606	0.02525	0.02578
2026/06/05	0.02771	0.02777	0.02577	0.02593
2026/06/04	0.02826	0.02837	0.02767	0.02771
2026/06/03	0.02785	0.02833	0.02734	0.02827
2026/06/02	0.02809	0.02872	0.02776	0.02785
2026/06/01	0.02723	0.02811	0.02712	0.02809
2026/05/31	0.02737	0.02746	0.02715	0.02723
2026/05/30	0.02741	0.02745	0.02734	0.02738
2026/05/29	0.02729	0.02758	0.02722	0.02741
2026/05/28	0.02719	0.02752	0.02679	0.02729
2026/05/27	0.02731	0.02755	0.02710	0.02720
2026/05/26	0.02732	0.02756	0.02709	0.02731
2026/05/25	0.02724	0.02752	0.02717	0.02731
2026/05/24	0.02759	0.02764	0.02710	0.02724
2026/05/23	0.02734	0.02781	0.02706	0.02759
2026/05/22	0.02748	0.02763	0.02720	0.02734
2026/05/21	0.02745	0.02764	0.02732	0.02748
2026/05/20	0.02748	0.02766	0.02742	0.02746
2026/05/19	0.02766	0.02778	0.02743	0.02748
2026/05/18	0.02751	0.02775	0.02728	0.02766
2026/05/17	0.02790	0.02803	0.02728	0.02751
2026/05/16	0.02812	0.02818	0.02777	0.02790
2026/05/15	0.02815	0.02818	0.02786	0.02812
2026/05/14	0.02848	0.02850	0.02813	0.02815
2026/05/13	0.02825	0.02863	0.02825	0.02848
2026/05/12	0.02861	0.02863	0.02813	0.02826
2026/05/11	0.02883	0.02896	0.02851	0.02862
2026/05/10	0.02884	0.02908	0.02871	0.02883
2026/05/09	0.02877	0.02887	0.02867	0.02884
2026/05/08	0.02863	0.02896	0.02848	0.02877
2026/05/07	0.02886	0.02890	0.02860	0.02863
2026/05/06	0.02917	0.02948	0.02876	0.02886
2026/05/05	0.02939	0.02948	0.02904	0.02917
2026/05/04	0.02955	0.02980	0.02932	0.02939
2026/05/03	0.02944	0.02966	0.02941	0.02956
2026/05/02	0.02934	0.02959	0.02932	0.02944
2026/05/01	0.02957	0.02964	0.02929	0.02934
2026/04/30	0.02972	0.02982	0.02952	0.02957
2026/04/29	0.02998	0.03023	0.02952	0.02973
2026/04/28	0.02977	0.03019	0.02965	0.02998
2026/04/27	0.03012	0.03028	0.02958	0.02976
2026/04/26	0.02987	0.03029	0.02979	0.03013
2026/04/25	0.02989	0.02992	0.02977	0.02987
2026/04/24	0.02978	0.02995	0.02964	0.02990
2026/04/23	0.03037	0.03037	0.02964	0.02978
2026/04/22	0.03048	0.03087	0.03029	0.03037
2026/04/21	0.03051	0.03075	0.03029	0.03048
2026/04/20	0.03066	0.03086	0.03047	0.03051
2026/04/19	0.03104	0.03107	0.03046	0.03066
2026/04/18	0.03138	0.03139	0.03089	0.03104
2026/04/17	0.03124	0.03158	0.03103	0.03138
2026/04/16	0.03154	0.03157	0.03110	0.03124
2026/04/15	0.03132	0.03176	0.03123	0.03155
2026/04/14	0.03183	0.03204	0.03114	0.03132
2026/04/13	0.03097	0.03200	0.03068	0.03183
2026/04/12	0.03128	0.03131	0.03075	0.03097
2026/04/11	0.03077	0.03157	0.03067	0.03128
2026/04/10	0.03050	0.03085	0.03038	0.03077
2026/04/09	0.03080	0.03087	0.03048	0.03050
2026/04/08	0.03114	0.03146	0.03074	0.03080
2026/04/07	0.03060	0.03131	0.03038	0.03114
2026/04/06	0.03056	0.03108	0.03049	0.03060
2026/04/05	0.03068	0.03073	0.03032	0.03056
2026/04/04	0.03067	0.03085	0.03049	0.03068
2026/04/03	0.03073	0.03094	0.03061	0.03067
2026/04/02	0.03142	0.03150	0.03060	0.03073
2026/04/01	0.03083	0.03161	0.03080	0.03142
2026/03/31	0.03033	0.03112	0.03028	0.03083
2026/03/30	0.03006	0.03070	0.03005	0.03033
2026/03/29	0.03005	0.03013	0.02982	0.03006
2026/03/28	0.03001	0.03048	0.02998	0.03005
2026/03/27	0.02993	0.03024	0.02980	0.03001
2026/03/26	0.03040	0.03042	0.02974	0.02993
2026/03/25	0.03056	0.03067	0.03039	0.03040
2026/03/24	0.03035	0.03068	0.03022	0.03056
2026/03/23	0.03026	0.03082	0.02984	0.03035
2026/03/22	0.03024	0.03060	0.03003	0.03026
2026/03/21	0.03043	0.03064	0.03018	0.03025
2026/03/20	0.03057	0.03062	0.03022	0.03043
2026/03/19	0.03092	0.03120	0.03035	0.03057
2026/03/18	0.03135	0.03149	0.03048	0.03092
2026/03/17	0.03140	0.03166	0.03103	0.03135
2026/03/16	0.02991	0.03186	0.02988	0.03141
2026/03/15	0.02944	0.03014	0.02923	0.02991
2026/03/14	0.02949	0.02957	0.02927	0.02944
2026/03/13	0.02940	0.02999	0.02922	0.02949
2026/03/12	0.02923	0.02966	0.02912	0.02940
2026/03/11	0.02911	0.02942	0.02888	0.02923
2026/03/10	0.02913	0.02929	0.02897	0.02911
2026/03/09	0.02935	0.02968	0.02908	0.02913
2026/03/08	0.02928	0.02938	0.02880	0.02935
2026/03/07	0.02904	0.02928	0.02896	0.02928
2026/03/06	0.02924	0.02940	0.02877	0.02904
2026/03/05	0.02926	0.02942	0.02904	0.02924
2026/03/04	0.02902	0.02970	0.02879	0.02927
2026/03/03	0.02945	0.02950	0.02887	0.02902
2026/03/02	0.02949	0.02978	0.02925	0.02945
2026/03/01	0.02933	0.03016	0.02926	0.02949
2026/02/28	0.02929	0.02946	0.02906	0.02933
2026/02/27	0.03004	0.03033	0.02905	0.02929
2026/02/26	0.03026	0.03044	0.02966	0.03004
2026/02/25	0.02891	0.03066	0.02882	0.03026
2026/02/24	0.02871	0.02902	0.02854	0.02891
2026/02/23	0.02894	0.02913	0.02856	0.02871

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能